CETV - Prague Stock Exchange price chart for year 2009
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (15451)
Diskuze (21122)
Monitor (14)
Nasdaq
Frankfurt
Visits
Base info
PSE
Dividends
Events
Issuer
Relations
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - CETV
Date
Price
PSE
[CZK]
Change
PSE
[%]
Volume
PSE
[CZK]
Volume
PSE
[pc]
Price
RMS
[CZK]
Change
RMS
[%]
Volume
RMS
[CZK]
Number
RMS
[pc]
30.12.2009
446.90
-0.02%
49 647 074
111 497
444.00
0.00%
323 612
726
29.12.2009
447.00
+3.91%
32 224 773
73 299
444.00
+1.58%
638 133
1 458
28.12.2009
430.20
+1.46%
28 192 577
65 090
437.10
+0.02%
229 922
524
23.12.2009
424.00
-2.77%
25 065 867
57 432
437.00
-0.91%
857 668
1 964
22.12.2009
436.10
-0.84%
11 814 811
26 814
441.00
-1.63%
273 430
615
21.12.2009
439.80
-1.68%
53 129 999
120 052
448.30
+0.74%
465 011
1 058
18.12.2009
447.30
+0.09%
81 788 056
183 914
445.00
-0.63%
110 995
250
17.12.2009
446.90
+2.27%
80 834 595
180 400
447.80
+2.66%
742 234
1 662
16.12.2009
437.00
-1.80%
34 123 430
77 966
436.20
-1.85%
1 328 875
3 038
15.12.2009
445.00
-0.87%
34 636 996
77 154
444.40
-1.35%
619 072
1 393
14.12.2009
448.90
-0.13%
25 557 165
57 088
450.50
+0.54%
279 656
623
11.12.2009
449.50
+1.22%
19 762 387
43 790
448.10
+0.18%
454 634
1 007
10.12.2009
444.10
+0.09%
43 346 767
97 354
447.30
-0.45%
404 629
901
9.12.2009
443.70
-2.05%
31 535 604
69 886
449.30
-2.11%
1 457 719
3 243
8.12.2009
453.00
-4.33%
40 401 814
89 213
459.00
-1.99%
1 690 751
3 718
7.12.2009
473.50
-1.15%
21 538 340
45 779
468.30
-1.62%
905 643
1 931
4.12.2009
479.00
+5.97%
68 997 863
147 476
476.00
+4.39%
1 806 845
3 872
3.12.2009
452.00
+1.57%
15 398 855
33 892
456.00
+1.11%
729 058
1 600
2.12.2009
445.00
0.00%
14 720 998
32 776
451.00
-0.33%
1 188 641
2 622
1.12.2009
445.00
+0.70%
61 714 626
139 658
452.50
+1.46%
1 764 540
3 972
30.11.2009
441.90
+1.12%
103 674 821
237 059
446.00
+1.13%
1 144 550
2 578
27.11.2009
437.00
-0.25%
145 107 529
335 768
441.00
-1.91%
4 336 328
9 970
26.11.2009
438.10
-3.82%
78 403 068
173 317
449.60
-3.10%
1 786 751
3 928
25.11.2009
455.50
-2.67%
36 196 935
77 956
464.00
-2.11%
2 135 323
4 549
24.11.2009
468.00
-5.26%
56 361 326
117 226
474.00
-4.24%
2 755 014
5 737
23.11.2009
494.00
+1.67%
50 875 365
103 871
495.00
+2.19%
865 956
1 756
20.11.2009
485.90
-1.24%
65 498 106
135 290
484.40
+0.23%
1 753 406
3 620
19.11.2009
492.00
-0.14%
61 070 396
122 554
483.30
-2.64%
996 957
2 023
18.11.2009
492.70
-2.44%
26 186 280
52 930
496.40
-2.09%
714 912
1 446
16.11.2009
505.00
+1.71%
28 473 277
56 479
507.00
+1.60%
656 582
1 304
13.11.2009
496.50
-3.22%
28 855 491
57 820
499.00
-0.52%
1 457 776
2 938
12.11.2009
513.00
+1.18%
72 346 249
143 968
501.60
-0.69%
2 526 851
5 060
11.11.2009
507.00
+1.18%
201 361 370
395 010
505.10
+0.62%
6 372 543
12 436
10.11.2009
501.10
+6.96%
113 302 251
234 846
502.00
+6.81%
6 095 210
12 444
9.11.2009
468.50
+3.19%
53 730 305
116 764
470.00
+2.84%
939 958
2 011
6.11.2009
454.00
-4.42%
120 182 953
264 106
457.00
-3.24%
3 182 712
6 925
5.11.2009
475.00
+0.96%
32 278 812
68 666
472.30
-0.61%
932 467
1 988
4.11.2009
470.50
+5.21%
36 792 793
79 760
475.20
+5.84%
2 103 595
4 532
3.11.2009
447.20
-3.62%
90 335 866
200 785
449.00
-5.41%
2 750 808
6 031
2.11.2009
464.00
-1.07%
37 009 271
79 954
474.70
+1.00%
1 022 681
2 188
30.10.2009
469.00
+1.30%
126 745 696
270 705
470.00
+1.08%
3 209 378
6 807
29.10.2009
463.00
-3.14%
137 841 350
304 515
465.00
-3.13%
4 949 174
10 877
27.10.2009
478.00
+0.21%
59 066 155
127 360
480.00
+0.84%
4 677 994
10 028
26.10.2009
477.00
-4.00%
58 334 809
122 269
476.00
-2.86%
3 219 663
6 707
23.10.2009
496.90
+2.03%
38 147 827
77 579
490.00
0.00%
1 390 289
2 828
22.10.2009
487.00
+0.39%
46 960 850
97 113
490.00
-0.73%
854 932
1 755
21.10.2009
485.10
-1.00%
18 575 609
38 455
493.60
+0.84%
1 719 458
3 517
20.10.2009
490.00
+3.16%
42 578 648
88 073
489.50
-0.10%
1 814 049
3 722
19.10.2009
475.00
+2.15%
52 908 784
108 454
490.00
+1.66%
3 345 491
6 807
16.10.2009
465.00
+5.68%
169 043 517
353 414
482.00
+4.33%
8 166 610
16 931
15.10.2009
440.00
-11.98%
367 099 772
764 791
462.00
-12.50%
9 617 470
20 007
14.10.2009
499.90
-13.36%
525 034 043
967 873
528.00
-9.59%
11 874 598
21 745
13.10.2009
577.00
-3.82%
160 760 636
277 042
584.00
-2.96%
4 090 646
7 008
12.10.2009
599.90
+3.24%
132 083 952
220 256
601.80
+2.49%
2 598 260
4 323
9.10.2009
581.10
+0.19%
70 957 511
121 616
587.20
+0.46%
1 338 056
2 287
8.10.2009
580.00
+0.87%
46 617 780
79 955
584.50
+0.76%
975 824
1 667
7.10.2009
575.00
-1.37%
60 173 060
104 215
580.10
-1.68%
3 064 238
5 240
6.10.2009
583.00
+1.75%
63 941 172
109 785
590.00
-0.81%
2 888 512
4 898
5.10.2009
573.00
+3.80%
63 752 175
112 188
594.80
+5.20%
2 974 182
5 135
2.10.2009
552.00
-5.80%
140 044 848
249 887
565.40
-4.33%
4 240 670
7 538
1.10.2009
586.00
-0.68%
46 284 291
77 819
591.00
-1.89%
2 250 460
3 768
30.9.2009
590.00
-3.28%
71 502 975
117 305
602.40
-2.21%
2 132 294
3 491
29.9.2009
610.00
+5.90%
65 769 303
109 001
616.00
+3.27%
3 145 715
5 159
25.9.2009
576.00
-4.70%
64 901 075
111 858
596.50
-0.08%
4 409 594
7 510
24.9.2009
604.40
-2.42%
92 083 388
154 013
597.00
-3.71%
5 363 445
8 901
23.9.2009
619.40
-2.13%
82 478 127
133 012
620.00
-3.50%
4 484 671
7 194
22.9.2009
632.90
+1.26%
84 744 491
134 352
642.50
+0.37%
3 299 721
5 206
21.9.2009
625.00
-5.45%
86 256 967
132 416
640.10
-1.52%
4 059 034
6 231
18.9.2009
661.00
+6.61%
182 488 255
285 517
650.00
+3.37%
3 501 849
5 545
17.9.2009
620.00
+0.49%
31 688 353
50 728
628.80
-0.35%
5 401 492
8 605
16.9.2009
617.00
+9.01%
93 077 950
154 634
15.9.2009
566.00
+0.89%
54 987 302
98 174
575.30
+2.73%
2 355 965
4 167
14.9.2009
561.00
-2.09%
42 630 002
75 511
560.00
-2.44%
1 804 592
3 219
11.9.2009
573.00
+1.42%
67 158 170
117 256
574.00
+1.23%
2 234 490
3 911
10.9.2009
565.00
+3.10%
112 001 167
197 267
567.00
+3.28%
4 093 463
7 207
9.9.2009
548.00
+3.59%
92 493 614
170 835
549.00
+2.43%
2 338 101
4 305
8.9.2009
529.00
+1.54%
53 305 306
100 757
536.00
+1.50%
1 482 347
2 792
7.9.2009
521.00
+2.16%
76 473 355
146 368
528.10
+2.03%
1 077 905
2 044
4.9.2009
510.00
+1.39%
50 171 108
97 514
517.60
+2.29%
3 251 069
6 272
3.9.2009
503.00
+2.40%
60 890 918
120 964
506.00
+1.20%
1 609 649
3 169
2.9.2009
491.20
-3.46%
113 177 292
229 374
500.00
-2.34%
2 196 473
4 442
1.9.2009
508.80
+3.18%
38 709 401
76 514
512.00
+0.39%
1 736 743
3 380
31.8.2009
493.10
-4.64%
55 825 100
109 955
510.00
-2.49%
1 742 652
3 428
28.8.2009
517.10
+0.12%
36 339 833
69 161
523.00
+1.26%
1 970 521
3 739
27.8.2009
516.50
-1.64%
65 730 619
124 313
516.50
-1.43%
1 476 085
2 792
26.8.2009
525.10
-0.92%
72 309 125
136 936
524.00
-0.76%
3 956 659
7 509
25.8.2009
530.00
+2.12%
85 572 367
166 403
528.00
+2.50%
4 906 553
9 552
24.8.2009
519.00
+10.07%
156 909 660
314 321
515.10
+7.96%
8 024 797
16 044
21.8.2009
471.50
+0.32%
38 663 456
82 632
477.10
+0.87%
1 777 197
3 752
20.8.2009
470.00
+2.62%
41 782 042
88 338
473.00
+0.66%
1 986 146
4 199
19.8.2009
458.00
-0.43%
23 257 893
51 249
469.90
+1.23%
1 319 223
2 869
18.8.2009
460.00
+3.95%
68 552 884
150 196
464.20
+4.55%
3 836 153
8 391
17.8.2009
442.50
-8.57%
82 991 753
181 318
444.00
-7.50%
3 729 686
8 211
14.8.2009
484.00
+1.36%
57 728 831
118 560
480.00
-0.99%
3 081 518
6 327
13.8.2009
477.50
+1.40%
137 837 541
284 432
484.80
+0.37%
3 927 979
8 084
12.8.2009
470.90
-0.47%
120 404 480
255 516
483.00
+1.47%
3 227 637
6 928
11.8.2009
473.10
+2.85%
217 838 620
448 361
476.00
+1.49%
7 473 420
15 441
10.8.2009
460.00
+7.73%
156 285 884
342 322
469.00
+9.07%
9 233 845
20 056
7.8.2009
427.00
-1.39%
63 099 952
150 713
430.00
-0.67%
3 223 055
7 682
6.8.2009
433.00
+5.10%
180 452 732
423 272
432.90
+6.63%
6 595 302
15 479
5.8.2009
412.00
+0.51%
54 415 768
131 636
406.00
-1.05%
4 301 160
10 465
4.8.2009
409.90
+2.53%
160 383 001
388 575
410.30
+0.81%
8 578 992
20 868
3.8.2009
399.80
+6.76%
109 797 658
281 155
407.00
+7.13%
5 681 769
14 456
31.7.2009
374.50
-0.64%
57 139 359
153 650
379.90
+0.24%
2 285 352
6 103
30.7.2009
376.90
+0.51%
125 572 385
339 745
379.00
+2.71%
3 984 957
10 680
29.7.2009
375.00
-3.62%
76 911 032
203 533
369.00
-4.40%
2 711 113
7 246
28.7.2009
389.10
+0.03%
143 522 326
363 178
386.00
+0.52%
6 541 530
16 719
27.7.2009
389.00
+3.46%
93 138 171
243 273
384.00
+3.23%
3 442 059
8 996
24.7.2009
376.00
+2.17%
99 851 567
266 787
372.00
+0.27%
2 755 124
7 364
23.7.2009
368.00
+1.94%
18 961 284
51 611
371.00
+3.06%
1 299 103
3 526
22.7.2009
361.00
-2.67%
20 363 644
56 445
360.00
-1.83%
806 721
2 229
21.7.2009
370.90
+2.18%
73 247 747
198 175
366.70
+0.74%
2 886 572
7 825
20.7.2009
363.00
+1.94%
64 459 274
178 839
364.00
+1.70%
1 489 695
4 121
17.7.2009
356.10
-0.53%
40 992 300
113 766
357.90
+0.68%
813 161
2 256
16.7.2009
358.00
-2.48%
74 753 686
205 549
355.50
-2.23%
3 012 316
8 261
15.7.2009
367.10
+3.44%
67 965 799
190 026
363.60
+3.89%
1 672 466
4 643
14.7.2009
354.90
+5.34%
81 024 447
231 907
350.00
+1.80%
3 771 579
10 631
13.7.2009
336.90
+2.06%
53 238 505
159 723
343.80
+1.18%
1 401 880
4 153
10.7.2009
330.10
-3.48%
114 165 590
341 580
339.80
-3.74%
2 498 531
7 341
9.7.2009
342.00
-7.57%
104 832 776
300 569
353.00
-3.81%
1 825 691
5 182
8.7.2009
370.00
-2.86%
35 657 110
98 225
367.00
-0.84%
469 377
1 292
7.7.2009
380.90
-1.06%
46 600 382
121 312
370.10
-2.61%
1 435 918
3 751
3.7.2009
385.00
+10.95%
237 177 012
632 122
380.00
+8.57%
3 845 344
10 352
2.7.2009
347.00
-4.67%
15 788 987
44 557
350.00
-4.63%
1 137 999
3 224
1.7.2009
364.00
-1.03%
16 595 168
45 683
367.00
+0.74%
473 457
1 298
30.6.2009
367.80
+2.17%
21 694 674
59 688
364.30
-1.54%
1 215 684
3 283
29.6.2009
360.00
+2.71%
23 172 352
64 053
370.00
+4.52%
1 924 177
5 287
26.6.2009
350.50
+4.32%
29 531 450
84 385
354.00
+2.31%
2 189 778
6 156
25.6.2009
336.00
-2.18%
30 093 348
88 989
346.00
-3.62%
1 877 490
5 446
24.6.2009
343.50
+1.12%
53 107 459
156 523
359.00
+4.15%
2 391 288
6 839
23.6.2009
339.70
-2.94%
130 815 326
391 427
344.70
+0.79%
3 298 670
9 849
22.6.2009
350.00
-8.35%
74 495 342
204 952
342.00
-11.86%
3 795 485
10 440
19.6.2009
381.90
-1.83%
88 691 664
230 098
388.00
-0.94%
517 336
1 329
18.6.2009
389.00
-1.77%
31 551 648
81 055
391.70
+0.95%
830 802
2 125
17.6.2009
396.00
-1.74%
34 160 043
85 401
388.00
-4.20%
1 263 829
3 174
16.6.2009
403.00
+1.49%
86 238 502
215 052
405.00
+2.14%
1 030 398
2 572
15.6.2009
397.10
-1.71%
22 693 838
56 797
12.6.2009
404.00
-2.42%
34 717 907
85 854
405.90
-2.43%
1 762 421
4 355
11.6.2009
414.00
-0.31%
23 249 109
56 028
416.00
+0.68%
2 235 392
5 406
10.6.2009
415.30
+0.07%
36 751 248
88 960
413.20
+1.32%
3 549 398
8 635
9.6.2009
415.00
+5.33%
50 661 276
124 785
407.80
+3.24%
3 526 929
8 685
8.6.2009
394.00
-3.08%
78 441 496
196 668
395.00
-0.55%
2 688 062
6 773
5.6.2009
406.50
+5.58%
215 478 187
529 523
397.20
+2.37%
9 659 042
23 908
4.6.2009
385.00
+4.62%
47 305 013
123 845
388.00
+2.11%
1 149 189
3 015
3.6.2009
368.00
-3.13%
35 686 280
95 037
380.00
-1.04%
2 278 780
6 050
2.6.2009
379.90
+2.93%
103 729 635
269 860
384.00
-0.78%
1 916 918
4 944
1.6.2009
369.10
+8.24%
167 624 782
469 914
387.00
+5.74%
3 232 790
8 654
29.5.2009
341.00
-7.59%
416 406 904
1 162 181
366.00
-5.40%
6 213 299
16 596
28.5.2009
369.00
-7.29%
65 836 713
171 316
386.90
-4.00%
2 298 708
5 946
27.5.2009
398.00
+6.96%
60 286 893
152 830
403.00
+2.31%
3 616 712
9 029
26.5.2009
372.10
-2.08%
76 708 557
206 531
393.90
+0.74%
3 007 910
7 929
25.5.2009
380.00
+0.03%
30 615 146
78 763
391.00
+1.01%
1 197 195
3 046
22.5.2009
379.90
-6.22%
118 392 356
300 777
387.10
-3.23%
3 042 838
7 737
21.5.2009
405.10
+2.30%
188 934 017
462 343
400.00
-1.96%
5 731 390
14 002
20.5.2009
396.00
+4.21%
75 094 751
193 694
408.00
+4.35%
2 661 159
6 711
19.5.2009
380.00
+3.54%
97 844 595
254 908
391.00
+2.92%
3 374 194
8 569
18.5.2009
367.00
+4.86%
44 015 989
121 533
379.90
+2.40%
2 171 145
5 956
15.5.2009
350.00
+4.48%
97 680 028
279 797
371.00
+7.01%
3 036 787
8 429
14.5.2009
335.00
-8.22%
165 423 718
479 940
346.70
-7.79%
6 296 874
17 855
13.5.2009
365.00
-13.10%
94 031 413
244 308
376.00
-9.40%
3 331 848
8 509
12.5.2009
420.00
+8.25%
80 222 951
196 336
11.5.2009
388.00
-9.56%
86 550 086
217 311
408.30
-2.79%
3 932 136
9 714
7.5.2009
429.00
+5.41%
152 223 434
357 389
6.5.2009
407.00
+11.45%
188 712 462
470 194
407.50
+11.64%
9 213 312
23 030
5.5.2009
365.20
+3.60%
92 336 174
251 482
365.00
+1.67%
4 697 524
12 655
4.5.2009
352.50
+0.97%
55 020 944
157 242
359.00
+1.36%
3 202 950
9 064
30.4.2009
349.10
-4.09%
103 407 256
297 809
354.20
-1.88%
2 684 333
7 608
29.4.2009
364.00
+10.81%
64 858 133
185 137
361.00
+6.18%
4 261 085
11 976
28.4.2009
328.50
-4.92%
48 926 701
149 618
340.00
-3.38%
3 254 259
9 878
27.4.2009
345.50
-4.69%
29 551 659
84 416
351.90
-2.25%
2 473 939
7 001
24.4.2009
362.50
-2.21%
111 346 362
302 318
360.00
-2.70%
3 142 251
8 542
23.4.2009
370.70
+5.94%
48 696 930
134 644
370.00
+3.64%
4 045 643
11 143
22.4.2009
349.90
+6.87%
63 551 536
183 918
357.00
3 543 328
10 055
21.4.2009
327.40
+1.74%
61 385 443
190 699
330.50
+4.26%
2 668 452
8 289
20.4.2009
321.80
-5.77%
48 236 522
147 200
317.00
-7.04%
2 602 417
7 967
17.4.2009
341.50
-3.94%
52 109 251
150 907
341.00
-5.54%
4 778 240
13 748
16.4.2009
355.50
+4.41%
75 106 237
211 467
361.00
+5.59%
2 876 184
7 985
15.4.2009
340.50
+5.75%
64 275 808
189 399
341.90
+2.06%
3 267 594
9 610
14.4.2009
322.00
+9.41%
83 605 137
263 141
335.00
+13.56%
6 535 104
20 318
10.4.2009
294.30
+0.10%
28 943 185
98 355
295.00
+0.37%
1 946 920
6 577
9.4.2009
294.00
+5.57%
32 281 666
112 667
293.90
+5.76%
2 500 591
8 688
8.4.2009
278.50
+0.14%
42 944 371
152 549
277.90
+1.79%
2 817 153
10 102
7.4.2009
278.10
+6.96%
48 717 026
178 032
273.00
+1.19%
1 869 375
6 804
6.4.2009
260.00
-3.70%
36 828 220
134 425
269.80
+1.39%
1 711 072
6 244
3.4.2009
270.00
+2.94%
108 720 378
396 175
266.10
-1.19%
4 660 355
17 128
2.4.2009
262.30
+8.12%
44 382 140
172 641
269.30
+11.28%
3 912 201
15 045
1.4.2009
242.60
+1.29%
32 463 225
137 650
242.00
-1.18%
1 766 183
7 367
31.3.2009
239.50
+1.48%
48 430 713
199 146
244.90
+8.12%
3 030 446
12 577
30.3.2009
236.00
-10.61%
46 159 916
189 351
226.50
-14.46%
3 744 120
15 443
27.3.2009
264.00
-0.68%
30 412 510
115 705
264.80
-1.19%
2 519 965
9 613
26.3.2009
265.80
-6.90%
60 769 944
221 343
268.00
-9.15%
4 458 850
16 069
25.3.2009
285.50
+2.88%
103 985 903
357 452
295.00
+3.87%
5 032 454
17 213
24.3.2009
277.50
+8.53%
149 802 974
531 789
284.00
+11.37%
8 887 660
30 701
23.3.2009
255.70
+37.79%
180 105 491
783 519
255.00
+36.00%
7 028 429
30 052
20.3.2009
185.57
-8.36%
77 680 941
408 945
187.50
-9.86%
3 910 479
20 239
19.3.2009
202.50
+9.76%
76 772 361
381 310
208.00
+6.12%
1 672 090
7 963
18.3.2009
184.49
+12.80%
59 125 941
327 947
196.00
+18.07%
3 786 228
20 987
17.3.2009
163.55
+0.18%
34 257 257
209 025
166.00
-7.68%
1 678 967
10 156
16.3.2009
163.25
+16.57%
38 934 377
243 132
179.80
+31.24%
1 770 487
10 810
13.3.2009
140.05
+12.91%
27 314 869
200 605
137.00
+7.87%
1 003 001
7 295
‹‹ First 60
‹‹ First 20
Next 200 ›
X
Zobrazit sloupec
Moner
|
ISIN database
|
Weather forecast
Favorite:
Prague Stock Exchange
Czech crown
Czech economy
Commodities
Gold
Calculators
Prague Weather
CZ
Kurzy.cz
>
Markets
>
Akcie
>
Czech Stocks
>
CETV
>
Graf
Friday, February 28, 2025 2:10:16
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity